日東電工の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 3,100 | 3,120 | 3,070 | 3,100 | -15 | -0.5% | 933,800 |
| 2010/06/22 | 3,200 | 3,210 | 3,115 | 3,115 | -125 | -3.9% | 1,401,200 |
| 2010/06/21 | 3,225 | 3,260 | 3,210 | 3,240 | +65 | +2% | 949,300 |
| 2010/06/18 | 3,180 | 3,200 | 3,155 | 3,175 | -15 | -0.5% | 937,100 |
| 2010/06/17 | 3,190 | 3,215 | 3,160 | 3,190 | +5 | +0.2% | 1,660,300 |
| 2010/06/16 | 3,175 | 3,215 | 3,170 | 3,185 | +60 | +1.9% | 916,800 |
| 2010/06/15 | 3,135 | 3,155 | 3,105 | 3,125 | -40 | -1.3% | 997,800 |
| 2010/06/14 | 3,125 | 3,175 | 3,110 | 3,165 | +110 | +3.6% | 1,064,400 |
| 2010/06/11 | 3,055 | 3,085 | 3,050 | 3,055 | +30 | +1% | 1,494,900 |
| 2010/06/10 | 3,030 | 3,055 | 2,991 | 3,025 | -10 | -0.3% | 1,324,200 |
| 2010/06/09 | 3,105 | 3,110 | 3,020 | 3,035 | -75 | -2.4% | 1,302,900 |
| 2010/06/08 | 3,055 | 3,135 | 3,055 | 3,110 | +20 | +0.6% | 1,047,200 |
| 2010/06/07 | 3,100 | 3,120 | 3,065 | 3,090 | -110 | -3.4% | 1,197,400 |
| 2010/06/04 | 3,215 | 3,250 | 3,185 | 3,200 | -45 | -1.4% | 1,187,200 |
| 2010/06/03 | 3,200 | 3,255 | 3,170 | 3,245 | +105 | +3.3% | 1,477,900 |
| 2010/06/02 | 3,195 | 3,220 | 3,120 | 3,140 | -85 | -2.6% | 1,279,900 |
| 2010/06/01 | 3,250 | 3,260 | 3,215 | 3,225 | -25 | -0.8% | 655,800 |
| 2010/05/31 | 3,250 | 3,270 | 3,215 | 3,250 | -5 | -0.2% | 1,022,500 |
| 2010/05/28 | 3,260 | 3,285 | 3,225 | 3,255 | +85 | +2.7% | 1,602,100 |
| 2010/05/27 | 3,030 | 3,180 | 3,030 | 3,170 | +85 | +2.8% | 1,560,600 |
| 2010/05/26 | 3,090 | 3,125 | 3,030 | 3,085 | ±0 | ±0% | 1,799,800 |
| 2010/05/25 | 3,170 | 3,175 | 3,055 | 3,085 | -105 | -3.3% | 1,666,000 |
| 2010/05/24 | 3,170 | 3,235 | 3,135 | 3,190 | +20 | +0.6% | 1,345,600 |
| 2010/05/21 | 3,080 | 3,170 | 3,065 | 3,170 | -50 | -1.6% | 1,624,500 |
| 2010/05/20 | 3,230 | 3,265 | 3,200 | 3,220 | -60 | -1.8% | 1,077,900 |
| 2010/05/19 | 3,220 | 3,290 | 3,190 | 3,280 | -10 | -0.3% | 1,230,600 |
| 2010/05/18 | 3,365 | 3,375 | 3,285 | 3,290 | -60 | -1.8% | 1,191,700 |
| 2010/05/17 | 3,400 | 3,425 | 3,320 | 3,350 | -110 | -3.2% | 1,288,000 |
| 2010/05/14 | 3,440 | 3,490 | 3,410 | 3,460 | -35 | -1% | 827,000 |
| 2010/05/13 | 3,475 | 3,500 | 3,455 | 3,495 | +80 | +2.3% | 894,200 |
| 2010/05/12 | 3,410 | 3,455 | 3,390 | 3,415 | +15 | +0.4% | 805,600 |
| 2010/05/11 | 3,530 | 3,540 | 3,390 | 3,400 | -60 | -1.7% | 1,395,900 |
| 2010/05/10 | 3,475 | 3,545 | 3,455 | 3,460 | -25 | -0.7% | 1,274,000 |
| 2010/05/07 | 3,460 | 3,510 | 3,405 | 3,485 | -120 | -3.3% | 1,898,500 |
| 2010/05/06 | 3,625 | 3,635 | 3,585 | 3,605 | -90 | -2.4% | 1,239,200 |
| 2010/04/30 | 3,700 | 3,705 | 3,655 | 3,695 | +50 | +1.4% | 1,945,900 |
| 2010/04/28 | 3,585 | 3,675 | 3,585 | 3,645 | -65 | -1.8% | 1,591,400 |
| 2010/04/27 | 3,625 | 3,725 | 3,615 | 3,710 | +105 | +2.9% | 1,762,200 |
| 2010/04/26 | 3,600 | 3,640 | 3,590 | 3,605 | +30 | +0.8% | 1,642,100 |
| 2010/04/23 | 3,700 | 3,700 | 3,550 | 3,575 | -100 | -2.7% | 2,269,900 |
| 2010/04/22 | 3,655 | 3,685 | 3,635 | 3,675 | -45 | -1.2% | 1,003,800 |
| 2010/04/21 | 3,665 | 3,735 | 3,650 | 3,720 | +95 | +2.6% | 1,215,500 |
| 2010/04/20 | 3,660 | 3,690 | 3,615 | 3,625 | -25 | -0.7% | 778,900 |
| 2010/04/19 | 3,650 | 3,675 | 3,640 | 3,650 | -70 | -1.9% | 842,900 |
| 2010/04/16 | 3,710 | 3,720 | 3,685 | 3,720 | -25 | -0.7% | 960,900 |
| 2010/04/15 | 3,775 | 3,775 | 3,745 | 3,745 | ±0 | ±0% | 660,400 |
| 2010/04/14 | 3,730 | 3,760 | 3,705 | 3,745 | +65 | +1.8% | 1,535,200 |
| 2010/04/13 | 3,740 | 3,745 | 3,650 | 3,680 | -80 | -2.1% | 1,777,400 |
| 2010/04/12 | 3,685 | 3,785 | 3,670 | 3,760 | +125 | +3.4% | 2,667,300 |
| 2010/04/09 | 3,625 | 3,650 | 3,610 | 3,635 | ±0 | ±0% | 718,500 |
3401～
3450
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「日東電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日東電 | 1,232,000円 | -0.6% | +0.8% | 2.27% | 17.32倍 | 1.76倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 日本酸素 | 463,200円 | +3.6% | +2.2% | 1.04% | 19.09倍 | 2.19倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 資生堂 | 492,000円 | +2.8% | +4.7% | 1.22% | 89.37倍 | 3.18倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 旭化成 | 102,800円 | +4.6% | +100.8% | 3.50% | 14.25倍 | 0.79倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 三菱ケミＧ | 81,100円 | +5.4% | -28.9% | 3.95% | 22.19倍 | 0.65倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
市場注目の銘柄
チャート関連のコラム
